Spot 204.63
· 214 contratti su 4 scadenze
· fonte ibkr
· catturata 15/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 42.40 | 40.50 | +1.00 | 36.6% | 164 | 36.6% | +0.00 | — | — | 2.15 | — |
| — | 37.60 | 41.40 | 39.50 | +1.00 | 36.1% | 165 | 36.1% | +0.00 | — | — | 1.00 | — |
| — | 37.70 | 40.40 | 39.05 | +1.00 | 35.7% | 166 | 35.7% | +0.00 | — | — | 0.40 | — |
| — | 36.10 | 39.40 | 37.75 | +1.00 | 35.2% | 167 | 35.2% | +0.00 | — | — | 2.15 | — |
| — | 35.10 | 38.40 | 36.75 | +1.00 | 34.7% | 168 | 34.7% | +0.00 | — | — | 2.15 | — |
| — | 34.10 | 37.60 | 35.85 | +1.00 | 34.3% | 169 | 34.3% | +0.00 | — | — | 2.15 | — |
| — | 33.80 | 36.40 | 35.10 | +1.00 | 33.8% | 170 | 33.8% | +0.00 | — | — | 1.35 | — |
| — | 32.10 | 35.60 | 33.85 | +1.00 | 33.4% | 171 | 33.4% | +0.00 | — | — | 0.40 | — |
| — | 31.10 | 34.40 | 32.75 | +1.00 | 33.0% | 172 | 33.0% | +0.00 | — | — | 0.05 | — |
| — | 29.60 | 33.40 | 31.50 | +1.00 | 32.5% | 173 | 32.5% | +0.00 | — | — | 0.25 | — |
| — | 29.10 | 32.60 | 30.85 | +1.00 | 32.1% | 174 | 32.1% | +0.00 | — | — | 0.25 | — |
| — | 28.10 | 31.40 | 29.75 | +1.00 | 31.7% | 175 | 31.7% | -0.00 | — | — | 0.25 | — |
| — | 26.60 | 30.40 | 28.50 | +1.00 | 31.3% | 176 | 31.3% | -0.00 | — | — | 0.25 | — |
| — | 25.90 | 29.40 | 27.65 | +1.00 | 30.9% | 177 | 30.9% | -0.00 | — | — | 0.05 | — |
| — | 24.60 | 28.40 | 26.50 | +1.00 | 30.5% | 178 | 30.5% | -0.00 | — | — | 0.40 | — |
| — | 23.60 | 26.90 | 25.25 | +1.00 | 30.2% | 179 | 30.2% | -0.00 | — | — | 0.25 | — |
| — | 22.60 | 26.40 | 24.50 | +1.00 | 29.8% | 180 | 29.8% | -0.00 | — | — | 0.25 | — |
| — | 22.10 | 25.40 | 23.75 | +1.00 | 29.4% | 181 | 29.4% | -0.00 | — | — | 0.25 | — |
| — | 21.10 | 23.90 | 22.50 | +1.00 | 29.1% | 182 | 29.1% | -0.00 | — | — | 0.05 | — |
| — | 20.10 | 23.60 | 21.85 | +1.00 | 28.8% | 183 | 28.8% | -0.00 | — | — | 0.25 | 92 |
| 76 | 18.90 | 22.40 | 20.65 | +1.00 | 28.4% | 184 | 28.4% | -0.00 | — | — | 2.15 | 292 |
| 109 | 18.10 | 20.90 | 19.50 | +1.00 | 28.1% | 185 | 28.1% | -0.00 | — | — | 0.05 | 125 |
| 332 | 12.60 | 15.90 | 14.25 | +1.00 | 26.8% | 190 | 26.8% | -0.00 | — | — | 0.10 | 81 |
| 174 | 8.30 | 11.80 | 10.05 | +0.97 | 25.8% | 195 | 25.8% | -0.04 | — | — | 0.25 | 47 |
| 4,578 | 4.20 | 6.20 | 5.20 | +0.81 | 25.1% | 200 | 25.1% | -0.19 | — | — | 0.90 | 1,994 |
| 1,303 | 0.45 | 3.50 | 1.98 | +0.48 | 24.9% | 205 | 24.9% | -0.53 | 2.62 | 0.85 | 4.40 | — |
| — | — | 1.25 | — | +0.16 | 25.2% | 210 | 25.2% | -0.84 | 5.85 | 3.80 | 7.90 | — |
| — | — | 1.10 | — | +0.03 | 26.0% | 215 | 26.0% | -0.97 | 10.45 | 8.60 | 12.30 | — |
| — | — | 0.95 | — | +0.01 | 27.3% | 220 | 27.3% | -1.00 | 15.70 | 13.70 | 17.70 | — |
| — | — | 0.35 | — | +0.00 | 29.1% | 225 | 29.1% | -1.00 | 20.65 | 18.60 | 22.70 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 230 | 31.5% | -1.00 | 25.65 | 23.60 | 27.70 | — |
| — | — | 0.60 | — | +0.00 | 34.5% | 235 | 34.5% | -1.00 | 30.65 | 28.60 | 32.70 | — |
| — | — | 1.35 | — | +0.00 | 38.0% | 240 | 38.0% | -1.00 | 35.50 | 33.70 | 37.30 | — |
| — | — | 2.15 | — | +0.00 | 42.1% | 245 | 42.1% | -1.00 | 40.50 | 38.70 | 42.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.